VNSTEEL-VICASA JSC (HOSE:VCA)
Vietnam
· Delayed Price · Currency is VND 8,600.00
-90.00 (-1.04%)
At close: Dec 5, 2025
VNSTEEL-VICASA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,690.00 | 8,800.00 | 8,460.00 | 8,600.00 | 8,600.00 | -1.04% | 17,405 |
| Dec 4, 2025 | 8,600.00 | 8,690.00 | 8,600.00 | 8,690.00 | 8,690.00 | 0.12% | 3,403 |
| Dec 3, 2025 | 8,500.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,680.00 | 2.12% | 9,000 |
| Dec 2, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3.53% | 1,300 |
| Dec 1, 2025 | 8,400.00 | 8,400.00 | 8,210.00 | 8,210.00 | 8,210.00 | -4.53% | 1,462 |
| Nov 28, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 0.47% | 3,950 |
| Nov 27, 2025 | 8,600.00 | 8,600.00 | 8,560.00 | 8,560.00 | 8,560.00 | -0.35% | 19,400 |
| Nov 26, 2025 | 8,550.00 | 8,900.00 | 8,550.00 | 8,590.00 | 8,590.00 | 0.12% | 3,029 |
| Nov 25, 2025 | 8,600.00 | 8,640.00 | 8,570.00 | 8,580.00 | 8,580.00 | -0.46% | 16,300 |
| Nov 24, 2025 | 8,590.00 | 9,160.00 | 8,580.00 | 8,620.00 | 8,620.00 | 0.58% | 19,301 |
| Nov 21, 2025 | 8,560.00 | 8,790.00 | 8,560.00 | 8,570.00 | 8,570.00 | -2.61% | 1,933 |
| Nov 20, 2025 | 8,630.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | -1.57% | 7,011 |
| Nov 18, 2025 | 8,850.00 | 8,960.00 | 8,840.00 | 8,940.00 | 8,940.00 | 1.13% | 4,500 |
| Nov 17, 2025 | 8,980.00 | 8,980.00 | 8,810.00 | 8,840.00 | 8,840.00 | -0.11% | 15,560 |
| Nov 14, 2025 | 8,800.00 | 8,970.00 | 8,600.00 | 8,850.00 | 8,850.00 | -0.11% | 15,048 |
| Nov 13, 2025 | 8,800.00 | 8,860.00 | 8,800.00 | 8,860.00 | 8,860.00 | 0.68% | 982 |
| Nov 12, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2.21% | 300 |
| Nov 11, 2025 | 8,600.00 | 8,610.00 | 8,600.00 | 8,610.00 | 8,610.00 | -2.93% | 3,599 |
| Nov 10, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,870.00 | 8,870.00 | -1.33% | 393 |
| Nov 7, 2025 | 8,710.00 | 8,990.00 | 8,600.00 | 8,990.00 | 8,990.00 | 3.21% | 5,187 |
| Nov 6, 2025 | 8,960.00 | 8,980.00 | 8,500.00 | 8,710.00 | 8,710.00 | -3.11% | 16,800 |
| Nov 5, 2025 | 8,410.00 | 8,990.00 | 8,410.00 | 8,990.00 | 8,990.00 | -0.11% | 1,812 |
| Nov 4, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 21,503 |
| Nov 3, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 2,352 |
| Oct 31, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.12% | 11,520 |
| Oct 30, 2025 | 8,910.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 11,639 |
| Oct 29, 2025 | 9,250.00 | 9,250.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 10,937 |
| Oct 28, 2025 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 5.20% | 44,296 |
| Oct 27, 2025 | 8,700.00 | 8,700.00 | 8,400.00 | 8,650.00 | 8,650.00 | 4.09% | 22,432 |
| Oct 24, 2025 | 8,310.00 | 8,310.00 | 8,210.00 | 8,310.00 | 8,310.00 | - | 9,967 |
| Oct 23, 2025 | 8,350.00 | 8,400.00 | 8,310.00 | 8,310.00 | 8,310.00 | 0.12% | 3,828 |
| Oct 22, 2025 | 8,380.00 | 8,750.00 | 8,100.00 | 8,300.00 | 8,300.00 | -0.95% | 16,240 |
| Oct 21, 2025 | 9,010.00 | 9,010.00 | 8,380.00 | 8,380.00 | 8,380.00 | -6.99% | 67,272 |
| Oct 20, 2025 | 9,100.00 | 9,600.00 | 9,000.00 | 9,010.00 | 9,010.00 | -4.05% | 21,701 |
| Oct 17, 2025 | 9,500.00 | 9,610.00 | 9,200.00 | 9,390.00 | 9,390.00 | -4.09% | 22,000 |
| Oct 16, 2025 | 9,440.00 | 9,790.00 | 9,400.00 | 9,790.00 | 9,790.00 | 2.09% | 5,513 |
| Oct 15, 2025 | 9,720.00 | 9,720.00 | 9,400.00 | 9,590.00 | 9,590.00 | -1.34% | 19,918 |
| Oct 14, 2025 | 10,400.00 | 10,400.00 | 9,720.00 | 9,720.00 | 9,720.00 | -6.99% | 87,348 |
| Oct 13, 2025 | 10,650.00 | 10,650.00 | 9,970.00 | 10,450.00 | 10,450.00 | 4.81% | 104,776 |
| Oct 10, 2025 | 9,340.00 | 9,970.00 | 9,340.00 | 9,970.00 | 9,970.00 | 6.97% | 85,317 |
| Oct 9, 2025 | 9,320.00 | 9,970.00 | 9,320.00 | 9,320.00 | 9,320.00 | - | 2,531 |
| Oct 8, 2025 | 9,360.00 | 9,360.00 | 9,300.00 | 9,320.00 | 9,320.00 | - | 10,818 |
| Oct 7, 2025 | 9,500.00 | 9,500.00 | 9,260.00 | 9,320.00 | 9,320.00 | -0.85% | 7,724 |
| Oct 6, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 7,045 |
| Oct 3, 2025 | 9,350.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.53% | 4,500 |
| Oct 2, 2025 | 9,320.00 | 9,370.00 | 9,320.00 | 9,350.00 | 9,350.00 | 0.32% | 12,636 |
| Oct 1, 2025 | 9,220.00 | 9,330.00 | 9,200.00 | 9,320.00 | 9,320.00 | 0.98% | 2,309 |
| Sep 30, 2025 | 9,400.00 | 9,420.00 | 9,200.00 | 9,230.00 | 9,230.00 | -1.60% | 12,434 |
| Sep 29, 2025 | 9,180.00 | 9,500.00 | 9,180.00 | 9,380.00 | 9,380.00 | -0.21% | 5,200 |
| Sep 26, 2025 | 9,430.00 | 9,460.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.57% | 18,604 |